51,555€
10,14%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 46,72 | 51,73 | 46,72 | 51,50 | 10,02% | 6.916,00 |
| 22.05.2025 | 46,20 | 47,29 | 45,49 | 46,81 | 1,50% | 45,00 |
| 21.05.2025 | 46,20 | 46,92 | 45,80 | 46,12 | -0,72% | 981,00 |
| 20.05.2025 | 46,13 | 46,68 | 45,35 | 46,46 | 2,17% | 220,00 |
| 19.05.2025 | 45,76 | 45,76 | 44,20 | 45,47 | -1,21% | 265,00 |
| 16.05.2025 | 46,09 | 46,70 | 45,32 | 46,03 | -0,15% | - |
| 15.05.2025 | 47,77 | 47,77 | 45,68 | 46,09 | -3,55% | 440,00 |
| 14.05.2025 | 46,23 | 47,86 | 46,17 | 47,79 | 2,83% | 27,00 |
| 13.05.2025 | 46,07 | 46,99 | 45,56 | 46,48 | 0,85% | 523,00 |
| 12.05.2025 | 45,77 | 47,40 | 45,65 | 46,09 | 2,17% | 733,00 |
| 09.05.2025 | 43,76 | 45,24 | 42,67 | 45,11 | 2,83% | 300,00 |
| 08.05.2025 | 44,41 | 44,96 | 43,69 | 43,87 | -0,51% | 905,00 |
| 07.05.2025 | 42,61 | 44,14 | 42,16 | 44,09 | 4,15% | 735,00 |
| 06.05.2025 | 40,99 | 42,64 | 39,86 | 42,33 | 3,23% | 70,00 |
| 05.05.2025 | 41,24 | 41,72 | 40,36 | 41,01 | -1,33% | 32,00 |
| 02.05.2025 | 40,25 | 42,12 | 40,07 | 41,56 | 4,01% | 755,00 |
| 30.04.2025 | 39,88 | 40,23 | 38,57 | 39,96 | 0,08% | 3.508,00 |
| 29.04.2025 | 40,21 | 40,38 | 39,32 | 39,93 | 0,45% | 500,00 |
| 28.04.2025 | 38,54 | 39,80 | 38,29 | 39,75 | 2,60% | 100,00 |
| 25.04.2025 | 38,28 | 39,25 | 38,14 | 38,74 | 0,47% | 445,00 |
| 24.04.2025 | 36,95 | 38,65 | 36,76 | 38,56 | 4,01% | 359,00 |
| 23.04.2025 | 35,30 | 37,56 | 35,30 | 37,07 | 5,55% | 1.375,00 |
| 22.04.2025 | 36,23 | 36,23 | 34,20 | 35,12 | -2,88% | 4.395,00 |
| 17.04.2025 | 36,10 | 36,98 | 35,89 | 36,17 | -0,22% | 251,00 |
| 16.04.2025 | 36,50 | 37,01 | 35,18 | 36,25 | 0,21% | 80,00 |
| 15.04.2025 | 36,40 | 37,11 | 36,15 | 36,17 | -0,52% | 60,00 |
| 14.04.2025 | 36,48 | 37,29 | 35,64 | 36,36 | 1,07% | 716,00 |
| 11.04.2025 | 34,21 | 36,58 | 33,62 | 35,98 | 3,81% | 298,00 |
| 10.04.2025 | 36,43 | 37,18 | 33,74 | 34,66 | -5,44% | 510,00 |
| 09.04.2025 | 33,38 | 37,48 | 32,01 | 36,65 | 9,57% | 1.108,00 |
| 08.04.2025 | 34,45 | 35,87 | 32,85 | 33,45 | -1,75% | 4.009,00 |
| 07.04.2025 | 34,52 | 35,74 | 31,01 | 34,05 | -1,40% | 3.694,00 |
| 04.04.2025 | 36,81 | 37,00 | 33,24 | 34,53 | -6,90% | 816,00 |
| 03.04.2025 | 37,17 | 37,75 | 36,13 | 37,09 | -5,31% | 599,00 |
| 02.04.2025 | 38,94 | 39,27 | 37,51 | 39,17 | 1,04% | - |
| 01.04.2025 | 38,21 | 39,16 | 37,47 | 38,76 | 1,76% | 300,00 |
| 31.03.2025 | 38,70 | 38,70 | 37,41 | 38,09 | -1,21% | 1.200,00 |
| 28.03.2025 | 39,45 | 40,03 | 38,45 | 38,56 | -2,26% | 845,00 |
| 27.03.2025 | 40,11 | 40,28 | 39,12 | 39,45 | -1,91% | 66,00 |
| 26.03.2025 | 41,03 | 41,45 | 39,99 | 40,22 | -2,21% | 299,00 |
| 25.03.2025 | 42,39 | 42,43 | 40,76 | 41,13 | -2,90% | 135,00 |
| 24.03.2025 | 40,95 | 42,78 | 40,95 | 42,35 | 2,85% | 116,00 |
| 21.03.2025 | 41,36 | 41,78 | 40,51 | 41,18 | 0,09% | 150,00 |
| 20.03.2025 | 40,55 | 42,30 | 40,33 | 41,15 | 1,59% | 553,00 |
| 19.03.2025 | 39,52 | 40,65 | 39,30 | 40,50 | 2,95% | 70,00 |
| 18.03.2025 | 39,84 | 40,28 | 38,87 | 39,34 | -1,24% | 195,00 |
| 17.03.2025 | 38,98 | 40,00 | 38,57 | 39,84 | 2,44% | 453,00 |
| 14.03.2025 | 38,54 | 39,64 | 38,54 | 38,89 | 0,24% | 271,00 |
| 13.03.2025 | 39,10 | 39,68 | 38,15 | 38,79 | -0,90% | 766,00 |
| 12.03.2025 | 38,37 | 40,49 | 38,34 | 39,15 | 2,53% | 150,00 |
| 11.03.2025 | 37,67 | 38,85 | 36,92 | 38,18 | 1,54% | 1.484,00 |
| 10.03.2025 | 38,56 | 39,05 | 36,96 | 37,60 | -2,58% | 896,00 |
| 07.03.2025 | 39,11 | 39,29 | 37,53 | 38,60 | -1,32% | 202,00 |
| 06.03.2025 | 39,96 | 40,13 | 38,36 | 39,11 | -1,81% | 695,00 |
| 05.03.2025 | 40,47 | 40,47 | 38,99 | 39,83 | 1,05% | 531,00 |
| 04.03.2025 | 39,70 | 40,26 | 37,45 | 39,42 | 0,63% | 1.197,00 |
| 03.03.2025 | 42,10 | 42,86 | 38,88 | 39,17 | -7,63% | 413,00 |
| 28.02.2025 | 41,97 | 42,44 | 40,78 | 42,41 | 1,48% | 149,00 |
| 27.02.2025 | 42,52 | 44,23 | 41,53 | 41,79 | -1,93% | 847,00 |
| 26.02.2025 | 41,46 | 43,38 | 41,34 | 42,61 | 2,91% | 256,00 |
| 25.02.2025 | 41,38 | 41,83 | 40,69 | 41,41 | -0,19% | 235,00 |
| 24.02.2025 | 41,59 | 42,41 | 40,51 | 41,49 | -0,38% | 1.241,00 |
| 21.02.2025 | 44,22 | 45,15 | 41,18 | 41,65 | -5,64% | 653,00 |
| 20.02.2025 | 44,71 | 46,89 | 43,92 | 44,14 | -1,14% | 3.123,00 |
| 19.02.2025 | 45,93 | 46,01 | 44,08 | 44,64 | -2,58% | 1.377,00 |
| 18.02.2025 | 44,03 | 46,01 | 44,03 | 45,83 | 3,99% | 1.259,00 |
| 17.02.2025 | 45,05 | 45,26 | 42,98 | 44,07 | -2,13% | 4.396,00 |
| 14.02.2025 | 47,25 | 47,53 | 44,45 | 45,03 | -4,02% | 544,00 |
| 13.02.2025 | 47,92 | 48,16 | 46,54 | 46,91 | -1,72% | 1.378,00 |
| 12.02.2025 | 48,00 | 49,03 | 47,17 | 47,73 | -0,76% | 154,00 |
| 11.02.2025 | 49,05 | 49,41 | 47,94 | 48,10 | -1,49% | 250,00 |
| 10.02.2025 | 48,28 | 49,70 | 48,28 | 48,83 | 0,94% | 38,00 |
| 07.02.2025 | 46,91 | 48,82 | 46,91 | 48,37 | 3,29% | 526,00 |
| 06.02.2025 | 48,45 | 49,10 | 46,41 | 46,83 | -3,15% | 551,00 |
| 05.02.2025 | 48,20 | 48,88 | 47,64 | 48,35 | -0,20% | 315,00 |
| 04.02.2025 | 47,35 | 48,94 | 46,27 | 48,45 | 5,11% | 309,00 |
| 03.02.2025 | 47,34 | 47,60 | 45,51 | 46,10 | -3,27% | 3.251,00 |
| 31.01.2025 | 48,86 | 49,38 | 46,91 | 47,66 | -1,20% | 120,00 |
| 30.01.2025 | 48,37 | 49,52 | 48,10 | 48,24 | 0,19% | 555,00 |
| 29.01.2025 | 46,61 | 48,26 | 46,53 | 48,15 | 3,38% | 760,00 |
| 28.01.2025 | 45,54 | 47,29 | 44,61 | 46,57 | 2,93% | 2.375,00 |
| 27.01.2025 | 53,39 | 53,62 | 45,16 | 45,25 | -15,37% | 4.554,00 |
| 24.01.2025 | 54,51 | 55,61 | 52,51 | 53,47 | -1,93% | 220,00 |
| 23.01.2025 | 54,28 | 54,95 | 53,35 | 54,52 | 0,67% | 1.890,00 |
| 22.01.2025 | 51,36 | 54,91 | 50,02 | 54,15 | 5,39% | 520,00 |
| 21.01.2025 | 50,02 | 51,62 | 49,77 | 51,38 | 2,69% | 1.316,00 |
| 20.01.2025 | 50,14 | 50,37 | 49,62 | 50,04 | -0,39% | 350,00 |
| 17.01.2025 | 47,97 | 51,14 | 47,89 | 50,23 | 4,60% | 939,00 |
| 16.01.2025 | 48,54 | 49,25 | 47,47 | 48,02 | -0,50% | 65,00 |
| 15.01.2025 | 47,77 | 49,23 | 47,49 | 48,26 | 1,39% | 96,00 |
| 14.01.2025 | 47,73 | 48,92 | 47,59 | 47,60 | -0,30% | 35,00 |
| 13.01.2025 | 48,12 | 48,80 | 47,23 | 47,74 | -0,74% | 264,00 |
| 10.01.2025 | 49,45 | 50,52 | 47,87 | 48,10 | -2,78% | 200,00 |
| 09.01.2025 | 49,72 | 50,69 | 48,75 | 49,48 | -0,62% | 236,00 |
| 08.01.2025 | 50,05 | 50,33 | 48,10 | 49,79 | -0,04% | 128,00 |
| 07.01.2025 | 52,85 | 53,59 | 49,60 | 49,81 | -5,63% | 2.329,00 |
| 06.01.2025 | 51,60 | 54,07 | 51,43 | 52,78 | 2,48% | 1.224,00 |
| 03.01.2025 | 50,77 | 51,51 | 50,31 | 51,50 | 1,50% | 108,00 |
| 02.01.2025 | 50,49 | 51,30 | 49,20 | 50,74 | 1,69% | 512,00 |
| 30.12.2024 | 49,91 | 50,69 | 49,87 | 49,90 | -0,01% | 393,00 |